Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Antares Pharma (NQ: ATRS )

5.590 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 1.990 1.990 1.990 0 -0.03(-1.49%)
Dec 28, 2017 2.020 2.030 1.970 2.020 1,059,712 -0.01(-0.49%)
Dec 27, 2017 2.020 2.060 1.980 2.030 765,220 +0.02(+1.00%)
Dec 26, 2017 2.040 2.050 2.000 2.010 497,317 -0.04(-1.95%)
Dec 22, 2017 2.010 2.080 1.990 2.050 1,000,901 +0.03(+1.49%)
Dec 21, 2017 2.010 2.070 1.970 2.020 1,078,953 +0.01(+0.50%)
Dec 20, 2017 2.020 2.070 1.990 2.010 741,468 +0.02(+1.01%)
Dec 19, 2017 2.030 2.090 1.980 1.990 1,256,332 -0.03(-1.49%)
Dec 18, 2017 2.010 2.075 2.010 2.020 1,064,329 +0.01(+0.50%)
Dec 15, 2017 1.920 2.060 1.920 2.010 2,166,648 +0.08(+4.15%)
Dec 14, 2017 1.980 2.090 1.900 1.930 1,401,948 -0.03(-1.53%)
Dec 13, 2017 1.850 1.980 1.841 1.960 1,675,239 +0.10(+5.38%)
Dec 12, 2017 1.770 1.895 1.770 1.860 947,946 +0.09(+5.08%)
Dec 11, 2017 1.750 1.830 1.750 1.770 1,468,391 +0.00(+0.00%)
Dec 08, 2017 1.750 1.830 1.750 1.770 772,219 +0.02(+1.14%)
Dec 07, 2017 1.730 1.770 1.710 1.750 823,429 +0.02(+1.16%)
Dec 06, 2017 1.730 1.810 1.770 1.730 941,468 -0.04(-2.26%)
Dec 05, 2017 1.820 1.860 1.750 1.770 877,610 -0.05(-2.75%)
Dec 04, 2017 1.960 1.960 1.800 1.820 1,188,361 -0.12(-6.19%)
Dec 01, 2017 1.860 1.950 1.840 1.940 1,331,009 +0.09(+4.86%)
Nov 30, 2017 1.850 1.880 1.810 1.850 638,214 +0.01(+0.54%)
Nov 29, 2017 1.860 1.890 1.830 1.840 687,791 -0.03(-1.60%)
Nov 28, 2017 1.770 1.860 1.760 1.870 1,082,073 +0.11(+6.25%)
Nov 27, 2017 1.830 1.879 1.740 1.760 800,458 -0.08(-4.35%)
Nov 24, 2017 1.800 1.850 1.800 1.840 306,197 +0.03(+1.66%)
Nov 22, 2017 1.830 1.850 1.770 1.810 590,585 -0.04(-2.16%)
Nov 21, 2017 1.820 1.860 1.800 1.850 456,519 +0.03(+1.65%)
Nov 20, 2017 1.840 1.890 1.800 1.820 878,422 -0.02(-1.09%)
Nov 17, 2017 1.880 1.900 1.830 1.840 684,777 -0.05(-2.65%)
Nov 16, 2017 1.780 1.920 1.780 1.890 866,696 +0.13(+7.39%)
Nov 15, 2017 1.750 1.780 1.711 1.760 479,149 +0.01(+0.57%)
Nov 14, 2017 1.700 1.755 1.700 1.750 1,074,152 +0.03(+1.74%)
Nov 13, 2017 1.750 1.800 1.710 1.720 1,232,770 -0.12(-6.52%)
Nov 10, 2017 1.780 1.880 1.750 1.840 1,034,181 +0.05(+2.79%)
Nov 09, 2017 1.600 1.800 1.600 1.790 1,314,496 +0.16(+9.82%)
Nov 08, 2017 1.760 1.820 1.580 1.630 3,155,647 -0.16(-8.94%)
Nov 07, 2017 1.940 1.940 1.760 1.790 1,401,962 -0.10(-5.29%)
Nov 06, 2017 1.880 1.920 1.820 1.890 987,765 +0.01(+0.53%)
Nov 03, 2017 1.860 1.940 1.820 1.880 1,119,079 +0.01(+0.53%)
Nov 02, 2017 1.770 1.890 1.750 1.870 893,007 +0.08(+4.47%)
Nov 01, 2017 1.830 1.840 1.750 1.790 1,260,929 -0.03(-1.65%)
Oct 31, 2017 1.820 1.855 1.780 1.820 1,354,118 +0.00(+0.00%)
Oct 30, 2017 1.910 1.940 1.800 1.820 2,166,517 -0.10(-5.21%)
Oct 27, 2017 1.860 1.930 1.840 1.920 1,537,760 +0.06(+3.23%)
Oct 26, 2017 1.910 1.910 1.830 1.860 2,139,524 -0.05(-2.62%)
Oct 25, 2017 2.040 2.040 1.870 1.910 4,820,913 -0.13(-6.37%)
Oct 24, 2017 2.210 2.240 2.040 2.040 2,990,647 -0.17(-7.69%)
Oct 23, 2017 2.070 2.300 2.050 2.210 5,175,118 +0.03(+1.38%)
Oct 20, 2017 2.130 2.210 2.055 2.180 3,399,887 +0.06(+2.83%)
Oct 19, 2017 2.210 2.230 2.070 2.120 4,201,777 -0.11(-4.93%)
Oct 18, 2017 2.130 2.260 2.050 2.230 5,017,750 +0.14(+6.70%)
Oct 17, 2017 2.100 2.140 1.960 2.090 3,719,126 -0.01(-0.24%)
Oct 16, 2017 2.240 2.290 2.070 2.095 6,110,822 -0.22(-9.70%)
Oct 13, 2017 2.250 2.450 2.160 2.320 16,054,880 -1.41(-37.80%)
Oct 12, 2017 3.910 3.940 3.710 3.730 6,246,932 -0.21(-5.33%)
Oct 11, 2017 3.960 4.010 3.900 3.940 2,335,230 -0.02(-0.51%)
Oct 10, 2017 3.910 3.970 3.760 3.960 2,384,899 +0.21(+5.60%)
Oct 09, 2017 3.970 4.090 3.710 3.750 5,214,605 -0.14(-3.60%)
Oct 06, 2017 3.750 3.910 3.720 3.890 1,943,085 +0.12(+3.18%)
Oct 05, 2017 3.920 3.970 3.760 3.770 2,947,662 -0.09(-2.33%)
Oct 04, 2017 3.720 3.930 3.680 3.860 3,891,414 +0.23(+6.34%)
Oct 03, 2017 3.500 3.730 3.500 3.630 3,882,842 +0.20(+5.83%)
Oct 02, 2017 3.300 3.450 3.285 3.430 4,891,659 +0.19(+5.86%)
Sep 29, 2017 3.250 3.300 3.210 3.240 1,925,220 +0.02(+0.62%)
Sep 28, 2017 3.210 3.250 3.120 3.220 1,476,368 +0.01(+0.31%)
Sep 27, 2017 3.210 3.210 2,100,996 +0.14(+4.56%)
Sep 26, 2017 3.030 3.100 3.020 3.070 1,942,465 +0.06(+1.99%)
Sep 25, 2017 3.000 3.040 2.960 3.010 1,376,087 +0.02(+0.67%)
Sep 22, 2017 2.930 3.015 2.930 2.990 1,059,861 +0.06(+2.05%)
Sep 21, 2017 2.890 2.930 2.840 2.930 829,077 +0.05(+1.74%)
Sep 20, 2017 2.940 2.949 2.840 2.880 874,027 -0.06(-2.04%)
Sep 19, 2017 2.940 2.960 2.930 2.940 783,434 +0.01(+0.34%)
Sep 18, 2017 2.900 2.930 2.880 2.930 1,203,766 +0.04(+1.38%)
Sep 15, 2017 2.950 2.950 2.860 2.890 2,474,640 -0.05(-1.70%)
Sep 14, 2017 2.960 2.990 2.920 2.940 1,007,203 -0.03(-1.01%)
Sep 13, 2017 2.970 3.040 2.960 2.970 1,763,389 -0.01(-0.34%)
Sep 12, 2017 3.050 3.060 2.960 2.980 1,261,566 -0.06(-1.97%)
Sep 11, 2017 3.050 3.120 3.010 3.040 1,375,140 +0.00(+0.00%)
Sep 08, 2017 3.010 3.050 3.010 3.040 735,465 +0.02(+0.66%)
Sep 07, 2017 3.020 3.040 2.980 3.020 949,379 +0.00(+0.00%)
Sep 06, 2017 3.050 3.050 3.000 3.020 807,210 +0.00(+0.00%)
Sep 05, 2017 3.000 3.020 2.970 3.020 1,031,265 +0.02(+0.67%)
Sep 01, 2017 3.040 3.040 2.940 3.000 1,117,107 -0.01(-0.33%)
Aug 31, 2017 3.170 3.180 3.000 3.010 2,372,159 -0.13(-4.14%)
Aug 30, 2017 3.220 3.270 3.130 3.140 1,331,519 -0.07(-2.18%)
Aug 29, 2017 3.180 3.230 3.159 3.210 561,316 +0.01(+0.31%)
Aug 28, 2017 3.160 3.210 3.140 3.200 659,368 +0.07(+2.24%)
Aug 25, 2017 3.130 3.165 3.100 3.130 607,767 +0.01(+0.32%)
Aug 24, 2017 3.100 3.150 3.070 3.120 543,990 +0.03(+0.97%)
Aug 23, 2017 3.060 3.100 3.020 3.090 542,985 +0.02(+0.65%)
Aug 22, 2017 3.010 3.105 3.010 3.070 855,264 +0.05(+1.66%)
Aug 21, 2017 3.060 3.085 3.020 3.020 444,088 -0.04(-1.31%)
Aug 18, 2017 3.020 3.120 3.005 3.060 1,122,198 +0.00(+0.00%)
Aug 17, 2017 3.000 3.100 3.000 3.060 985,089 +0.04(+1.32%)
Aug 16, 2017 3.020 3.070 3.000 3.020 664,485 +0.01(+0.33%)
Aug 15, 2017 3.010 3.045 2.950 3.010 1,141,585 +0.02(+0.67%)
Aug 14, 2017 2.880 3.075 2.830 2.990 1,546,537 +0.06(+2.05%)
Aug 11, 2017 2.870 2.940 2.820 2.930 1,188,761 +0.06(+2.09%)
Aug 10, 2017 3.000 3.000 2.870 2.870 1,267,413 -0.13(-4.33%)
Aug 09, 2017 3.140 3.160 2.975 3.000 1,380,919 -0.14(-4.46%)
Aug 08, 2017 3.120 3.290 3.110 3.140 2,160,008 +0.03(+0.96%)
Aug 07, 2017 3.130 3.130 3.050 3.110 1,328,646 -0.01(-0.32%)
Aug 04, 2017 3.050 3.120 3.000 3.120 869,310 +0.07(+2.30%)
Aug 03, 2017 3.100 3.120 3.050 3.050 796,702 -0.06(-1.93%)
Aug 02, 2017 3.130 3.155 3.030 3.110 921,066 -0.01(-0.32%)
Aug 01, 2017 3.140 3.150 3.070 3.120 607,306 -0.02(-0.64%)
Jul 31, 2017 3.130 3.160 3.040 3.140 1,078,080 +0.01(+0.32%)
Jul 28, 2017 3.010 3.180 2.970 3.130 686,309 +0.06(+1.95%)
Jul 27, 2017 3.180 3.220 3.060 3.070 882,523 -0.10(-3.15%)
Jul 26, 2017 3.180 3.200 3.150 3.170 531,134 -0.01(-0.31%)
Jul 25, 2017 3.140 3.190 3.100 3.180 769,097 +0.05(+1.60%)
Jul 24, 2017 3.050 3.130 3.020 3.130 691,643 +0.11(+3.64%)
Jul 21, 2017 3.160 3.160 2.950 3.020 1,441,861 -0.11(-3.51%)
Jul 20, 2017 3.190 3.110 3.130 868,913 -0.06(-1.88%)
Jul 19, 2017 3.250 3.253 3.160 3.190 787,902 -0.01(-0.31%)
Jul 18, 2017 3.290 3.290 3.170 3.200 664,848 -0.09(-2.74%)
Jul 17, 2017 3.290 3.310 3.235 3.290 1,154,012 +0.00(+0.00%)
Jul 14, 2017 3.260 3.320 3.260 3.290 698,477 +0.02(+0.61%)
Jul 13, 2017 3.330 3.350 3.180 3.270 1,001,517 -0.02(-0.61%)
Jul 12, 2017 3.230 3.370 3.220 3.290 2,445,162 +0.07(+2.17%)
Jul 11, 2017 3.190 3.230 3.130 3.220 840,308 +0.03(+0.94%)
Jul 10, 2017 3.210 3.220 3.125 3.190 1,154,433 +0.00(+0.00%)
Jul 07, 2017 3.060 3.200 3.060 3.190 980,046 +0.13(+4.25%)
Jul 06, 2017 3.080 3.110 3.030 3.060 1,051,590 -0.06(-1.92%)
Jul 05, 2017 3.170 3.190 3.100 3.120 1,155,151 -0.07(-2.19%)
Jul 03, 2017 3.225 3.130 3.190 592,596 -0.03(-0.93%)
Jun 30, 2017 3.240 3.289 3.170 3.220 1,899,744 -0.01(-0.31%)
Jun 29, 2017 3.200 3.230 3.140 3.230 1,299,999 +0.04(+1.25%)
Jun 28, 2017 3.100 3.200 3.040 3.190 1,393,011 +0.09(+2.90%)
Jun 27, 2017 3.130 3.175 3.070 3.100 1,055,072 -0.05(-1.59%)
Jun 26, 2017 3.120 3.180 3.080 3.150 1,904,804 -0.06(-1.87%)
Jun 23, 2017 3.240 3.210 19,929,356 +0.20(+6.64%)
Jun 22, 2017 2.960 3.020 2.940 3.010 1,377,970 +0.06(+2.03%)
Jun 21, 2017 2.990 3.040 2.930 2.950 1,042,393 -0.04(-1.34%)
Jun 20, 2017 2.970 3.090 2.970 2.990 1,405,365 +0.02(+0.67%)
Jun 19, 2017 2.900 3.000 2.860 2.970 1,553,800 +0.07(+2.41%)
Jun 16, 2017 3.000 3.005 2.880 2.900 1,077,062 -0.08(-2.68%)
Jun 15, 2017 2.870 3.020 2.860 2.980 1,507,382 +0.12(+4.20%)
Jun 14, 2017 3.000 3.020 2.850 2.860 1,481,015 -0.11(-3.70%)
Jun 13, 2017 2.900 3.060 2.880 2.970 2,625,076 +0.19(+6.83%)
Jun 12, 2017 2.820 2.830 2.655 2.780 1,813,655 -0.05(-1.77%)
Jun 09, 2017 2.640 2.885 2.620 2.830 1,779,972 +0.17(+6.39%)
Jun 08, 2017 2.650 2.670 2.570 2.660 839,132 +0.00(+0.00%)
Jun 07, 2017 2.580 2.660 2.530 2.660 1,005,846 +0.11(+4.31%)
Jun 06, 2017 2.650 2.670 2.510 2.550 1,235,638 -0.12(-4.49%)
Jun 05, 2017 2.540 2.680 2.540 2.670 1,195,047 +0.10(+3.89%)
Jun 02, 2017 2.520 2.570 2.470 2.570 1,011,180 +0.05(+1.98%)
Jun 01, 2017 2.450 2.570 2.440 2.520 676,150 +0.09(+3.70%)
May 31, 2017 2.430 2.470 2.350 2.430 923,996 -0.01(-0.41%)
May 30, 2017 2.500 2.510 2.380 2.440 924,305 -0.07(-2.79%)
May 26, 2017 2.550 2.555 2.480 2.510 652,229 -0.04(-1.57%)
May 25, 2017 2.550 2.580 2.490 2.550 591,109 +0.00(+0.00%)
May 24, 2017 2.550 2.580 2.460 2.550 664,650 +0.02(+0.79%)
May 23, 2017 2.450 2.550 2.440 2.530 892,330 +0.08(+3.27%)
May 22, 2017 2.570 2.580 2.420 2.450 1,605,054 -0.13(-5.04%)
May 19, 2017 2.600 2.650 2.570 2.580 751,528 +0.01(+0.39%)
May 18, 2017 2.570 2.620 2.540 2.570 998,067 +0.01(+0.39%)
May 17, 2017 2.690 2.699 2.560 2.560 1,601,702 -0.14(-5.19%)
May 16, 2017 2.650 2.710 2.630 2.700 969,664 +0.08(+3.05%)
May 15, 2017 2.670 2.740 2.620 2.620 949,466 -0.05(-1.87%)
May 12, 2017 2.700 2.720 2.650 2.670 747,213 -0.01(-0.37%)
May 11, 2017 2.680 2.745 2.670 2.680 1,169,234 -0.03(-1.11%)
May 10, 2017 2.750 2.775 2.630 2.710 1,697,687 -0.08(-2.87%)
May 09, 2017 2.920 2.950 2.740 2.790 1,995,836 -0.11(-3.79%)
May 08, 2017 3.010 3.019 2.900 2.900 1,155,621 -0.09(-3.01%)
May 05, 2017 3.060 3.070 2.960 2.990 1,091,843 -0.04(-1.32%)
May 04, 2017 3.000 3.130 2.990 3.030 1,829,418 +0.03(+1.00%)
May 03, 2017 3.070 3.090 2.925 3.000 1,334,413 -0.08(-2.60%)
May 02, 2017 3.200 3.210 3.070 3.080 1,227,293 -0.10(-3.14%)
May 01, 2017 3.100 3.190 3.070 3.180 1,071,185 +0.06(+1.92%)
Apr 28, 2017 3.140 3.210 3.100 3.120 1,593,614 -0.02(-0.64%)
Apr 27, 2017 3.190 3.236 3.120 3.140 3,221,835 -0.02(-0.63%)
Apr 26, 2017 3.080 3.240 3.040 3.160 3,342,279 +0.10(+3.27%)
Apr 25, 2017 2.830 3.130 2.821 3.060 5,209,397 +0.25(+8.90%)
Apr 24, 2017 2.850 2.890 2.790 2.810 1,173,481 -0.01(-0.35%)
Apr 21, 2017 2.830 2.950 2.760 2.820 3,141,195 +0.06(+2.17%)
Apr 20, 2017 2.730 2.770 2.700 2.760 1,153,406 +0.04(+1.47%)
Apr 19, 2017 2.720 2.770 2.700 2.720 997,527 +0.00(+0.00%)
Apr 18, 2017 2.840 2.840 2.700 2.720 921,343 -0.11(-3.89%)
Apr 17, 2017 2.890 2.920 2.800 2.830 668,226 -0.03(-1.05%)
Apr 13, 2017 2.810 2.910 2.790 2.860 935,829 +0.05(+1.78%)
Apr 12, 2017 2.810 2.820 2.760 2.810 549,727 +0.01(+0.36%)
Apr 11, 2017 2.830 2.850 2.770 2.800 746,942 +0.00(+0.00%)
Apr 10, 2017 2.930 2.955 2.800 2.800 1,200,852 -0.13(-4.44%)
Apr 07, 2017 2.970 2.975 2.910 2.930 715,744 -0.04(-1.35%)
Apr 06, 2017 2.980 3.000 2.911 2.970 1,164,436 +0.00(+0.00%)
Apr 05, 2017 2.990 3.095 2.970 2.970 2,055,932 +0.05(+1.71%)
Apr 04, 2017 2.890 3.040 2.870 2.920 2,441,016 +0.05(+1.74%)
Apr 03, 2017 2.940 2.980 2.810 2.870 1,610,898 +0.03(+1.06%)
Mar 31, 2017 2.760 2.950 2.760 2.840 2,808,944 +0.10(+3.65%)
Mar 30, 2017 2.770 2.770 2.690 2.740 734,958 +0.00(+0.00%)
Mar 29, 2017 2.780 2.800 2.730 2.740 894,350 -0.02(-0.72%)
Mar 28, 2017 2.720 2.800 2.720 2.760 662,383 -0.01(-0.36%)
Mar 27, 2017 2.730 2.800 2.720 2.770 802,968 +0.01(+0.36%)
Mar 24, 2017 2.790 2.820 2.730 2.760 848,061 -0.01(-0.36%)
Mar 23, 2017 2.810 2.840 2.750 2.770 836,920 -0.03(-1.07%)
Mar 22, 2017 2.620 2.835 2.550 2.800 1,622,677 +0.15(+5.66%)
Mar 21, 2017 2.800 2.850 2.620 2.650 1,795,789 -0.17(-6.03%)
Mar 20, 2017 2.800 2.870 2.780 2.820 1,064,717 +0.02(+0.71%)
Mar 17, 2017 2.810 2.900 2.770 2.800 1,842,961 -0.02(-0.71%)
Mar 16, 2017 2.780 2.850 2.720 2.820 1,586,256 +0.07(+2.55%)
Mar 15, 2017 2.640 2.750 2.560 2.750 2,020,791 +0.16(+6.18%)
Mar 14, 2017 2.530 2.740 2.470 2.590 2,451,051 +0.10(+4.02%)
Mar 13, 2017 2.430 2.520 2.430 2.490 1,179,383 +0.05(+2.05%)
Mar 10, 2017 2.450 2.470 2.400 2.440 526,434 -0.01(-0.41%)
Mar 09, 2017 2.410 2.460 2.360 2.450 909,569 +0.03(+1.24%)
Mar 08, 2017 2.450 2.480 2.410 2.420 921,421 -0.03(-1.22%)
Mar 07, 2017 2.480 2.500 2.380 2.450 1,201,936 -0.03(-1.21%)
Mar 06, 2017 2.500 2.550 2.440 2.480 697,110 -0.02(-0.80%)
Mar 03, 2017 2.550 2.560 2.460 2.500 544,378 -0.05(-1.96%)
Mar 02, 2017 2.510 2.565 2.480 2.550 569,164 +0.04(+1.59%)
Mar 01, 2017 2.490 2.560 2.460 2.510 1,020,282 +0.05(+2.03%)
Feb 28, 2017 2.500 2.540 2.421 2.460 532,063 -0.01(-0.40%)
Feb 27, 2017 2.470 2.500 2.370 2.470 955,039 +0.06(+2.49%)
Feb 24, 2017 2.300 2.430 2.300 2.410 568,377 +0.10(+4.33%)
Feb 23, 2017 2.360 2.375 2.305 2.310 437,523 -0.06(-2.53%)
Feb 22, 2017 2.450 2.500 2.350 2.370 867,396 -0.10(-4.05%)
Feb 21, 2017 2.560 2.640 2.441 2.470 1,491,044 -0.11(-4.26%)
Feb 17, 2017 2.580 2.580 2.580 0 +0.04(+1.57%)
Feb 16, 2017 2.520 2.570 2.460 2.540 1,041,276 -0.01(-0.39%)
Feb 15, 2017 2.410 2.670 2.410 2.550 1,797,134 +0.14(+5.81%)
Feb 14, 2017 2.270 2.430 2.260 2.410 1,158,144 +0.12(+5.24%)
Feb 13, 2017 2.280 2.305 2.260 2.290 268,177 +0.01(+0.44%)
Feb 10, 2017 2.320 2.340 2.240 2.280 465,936 -0.02(-0.87%)
Feb 09, 2017 2.290 2.340 2.270 2.300 345,611 +0.00(+0.00%)
Feb 08, 2017 2.200 2.320 2.160 2.300 942,295 +0.10(+4.55%)
Feb 07, 2017 2.250 2.270 2.160 2.200 1,032,332 -0.05(-2.22%)
Feb 06, 2017 2.260 2.300 2.240 2.250 673,621 +0.00(+0.00%)
Feb 03, 2017 2.200 2.280 2.160 2.250 703,093 +0.04(+1.81%)
Feb 02, 2017 2.200 2.380 2.100 2.210 2,142,902 -0.02(-0.90%)
Feb 01, 2017 2.200 2.260 2.150 2.230 712,720 +0.03(+1.36%)
Jan 31, 2017 2.210 2.230 2.120 2.200 1,093,665 +0.00(+0.00%)
Jan 30, 2017 1.950 2.220 1.870 2.200 2,552,979 +0.26(+13.40%)
Jan 27, 2017 1.970 1.970 1.830 1.940 1,234,941 -0.04(-2.02%)
Jan 26, 2017 2.030 2.060 1.930 1.980 1,003,961 -0.06(-2.94%)
Jan 25, 2017 2.050 2.111 2.000 2.040 788,778 -0.01(-0.49%)
Jan 24, 2017 2.080 2.115 2.040 2.050 348,603 -0.04(-1.91%)
Jan 23, 2017 2.100 2.140 2.065 2.090 363,721 -0.03(-1.42%)
Jan 20, 2017 2.100 2.140 2.060 2.120 586,553 +0.02(+0.95%)
Jan 19, 2017 2.130 2.150 2.060 2.100 707,831 -0.04(-1.87%)
Jan 18, 2017 2.150 2.160 2.060 2.140 693,612 -0.01(-0.47%)
Jan 17, 2017 2.060 2.160 1.990 2.150 901,844 +0.06(+2.87%)
Jan 13, 2017 2.090 2.090 2.090 0 -0.11(-5.00%)
Jan 12, 2017 2.300 2.300 2.190 2.200 1,045,290 -0.08(-3.51%)
Jan 11, 2017 2.250 2.320 2.180 2.280 1,834,912 +0.03(+1.33%)
Jan 10, 2017 2.290 2.300 2.231 2.250 856,063 -0.03(-1.32%)
Jan 09, 2017 2.320 2.320 2.220 2.280 756,511 -0.02(-0.87%)
Jan 06, 2017 2.300 2.350 2.270 2.300 999,104 -0.01(-0.43%)
Jan 05, 2017 2.310 2.340 2.250 2.310 730,023 -0.02(-0.86%)
Jan 04, 2017 2.320 2.360 2.290 2.330 1,317,179 +0.02(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.